Historical Data for American Assets Trust Inc. (AAT)

$ 42.83   -0.72 (-1.65%) Volume: 98.34k 11:43 AM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 42.76 43.045 42.18 42.83 98.34k -0.72 -1.65% 42.83 4.2m 1,080
02/26/20 44.14 44.32 43.53 43.55 225.52k -0.51 -1.16% 43.55 9.87m 3,579
02/25/20 45.33 45.33 43.83 44.06 236.6k -1.22 -2.69% 44.06 10.48m 3,191
02/24/20 44.77 45.57 44.77 45.28 249.31k -0.22 -0.48% 45.28 11.27m 3,775
02/21/20 45.49 45.68 45.30 45.50 360.86k 0.11 0.24% 45.50 16.41m 3,640
02/20/20 45.49 45.6164 45.155 45.39 410.82k -0.13 -0.29% 45.39 18.65m 4,444
02/19/20 46.05 46.2199 45.07 45.52 223.86k -0.52 -1.13% 45.52 10.19m 3,741
02/18/20 46.72 46.72 45.97 46.04 156.04k -0.63 -1.35% 46.04 7.2m 2,810
02/14/20 46.15 46.68 45.93 46.67 859.58k 0.67 1.46% 46.67 39.64m 4,815
02/13/20 46.10 46.705 45.82 46.00 333k -0.18 -0.39% 46.00 15.36m 4,195
02/12/20 45.34 46.18 44.64 46.18 808.08k 0.12 0.26% 46.18 36.9m 7,106
02/11/20 46.29 46.57 45.925 46.06 393.93k -0.09 -0.20% 46.06 18.2m 4,330
02/10/20 46.20 46.43 46.05 46.15 552.73k 0.08 0.17% 46.15 25.52m 5,315
02/07/20 46.88 46.9355 46.06 46.07 150.08k -0.68 -1.45% 46.07 6.95m 1,915
02/06/20 46.69 46.88 46.36 46.75 210.44k 0.21 0.45% 46.75 9.84m 2,355
02/05/20 46.54 46.88 46.355 46.54 167.35k 0.16 0.34% 46.54 7.8m 2,530
02/04/20 46.42 46.62 46.24 46.38 207.58k 0.22 0.48% 46.38 9.63m 3,396
02/03/20 45.72 46.38 45.715 46.16 338.45k 0.60 1.32% 46.16 15.61m 3,678
01/31/20 46.39 46.70 45.34 45.56 442.55k -1.07 -2.29% 45.56 20.19m 5,117
01/30/20 46.87 47.21 46.37 46.63 249.98k -0.50 -1.06% 46.63 11.66m 4,238
01/29/20 47.32 47.425 47.07 47.13 306.04k -0.21 -0.44% 47.13 14.45m 2,269
01/28/20 47.73 47.94 47.27 47.34 147.79k -0.27 -0.57% 47.34 7.03m 2,197
01/27/20 47.47 47.79 47.22 47.61 223.23k -0.13 -0.27% 47.61 10.61m 3,424